34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 184000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 13866 |
| 3 | 20240319 | 183900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 4 | 20240319 | 183800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 5 | 20240319 | 183700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 6 | 20240319 | 183600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 7 | 20240319 | 183500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 8 | 20240319 | 183400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 9 | 20240319 | 183300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 10 | 20240319 | 183200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 11 | 20240319 | 183100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 12 | 20240319 | 183000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 13 | 20240319 | 182900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 14 | 20240319 | 182800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 15 | 20240319 | 182700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 16 | 20240319 | 182600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 17 | 20240319 | 182500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 18 | 20240319 | 182400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 19 | 20240319 | 182300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 20 | 20240319 | 182200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 21 | 20240319 | 182100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 22 | 20240319 | 182000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 23 | 20240319 | 181900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 24 | 20240319 | 181800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 25 | 20240319 | 181700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 26 | 20240319 | 181600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 27 | 20240319 | 181500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 28 | 20240319 | 181400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 29 | 20240319 | 181300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 30 | 20240319 | 181200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 31 | 20240319 | 181100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 32 | 20240319 | 181000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 13866 |
| 33 | 20240319 | 180900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 34 | 20240319 | 180800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 35 | 20240319 | 180700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 36 | 20240319 | 180600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 37 | 20240319 | 180500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 38 | 20240319 | 180400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 39 | 20240319 | 180300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 40 | 20240319 | 180200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 41 | 20240319 | 180100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 42 | 20240319 | 180000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 43 | 20240319 | 175900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 44 | 20240319 | 175800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 45 | 20240319 | 175700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 46 | 20240319 | 175600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 47 | 20240319 | 175500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 48 | 20240319 | 175400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 49 | 20240319 | 175300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 50 | 20240319 | 175200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 51 | 20240319 | 175100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 52 | 20240319 | 175000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 53 | 20240319 | 174900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 54 | 20240319 | 174800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 55 | 20240319 | 174700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 56 | 20240319 | 174600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 57 | 20240319 | 174500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 58 | 20240319 | 174400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 59 | 20240319 | 174300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 60 | 20240319 | 174200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 61 | 20240319 | 174100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 62 | 20240319 | 174000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 13866 |
| 63 | 20240319 | 173900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 64 | 20240319 | 173800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 65 | 20240319 | 173700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 66 | 20240319 | 173600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 67 | 20240319 | 173500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 68 | 20240319 | 173400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 69 | 20240319 | 173300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 70 | 20240319 | 173200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 71 | 20240319 | 173100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 72 | 20240319 | 173000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 73 | 20240319 | 172900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 74 | 20240319 | 172800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 75 | 20240319 | 172700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 76 | 20240319 | 172600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 77 | 20240319 | 172500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 78 | 20240319 | 172400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 79 | 20240319 | 172300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 80 | 20240319 | 172200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 81 | 20240319 | 172100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 82 | 20240319 | 172000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 83 | 20240319 | 171900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 84 | 20240319 | 171800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 85 | 20240319 | 171700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 86 | 20240319 | 171600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 87 | 20240319 | 171500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 88 | 20240319 | 171400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 89 | 20240319 | 171300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 90 | 20240319 | 171200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 91 | 20240319 | 171100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 92 | 20240319 | 171000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 13866 |
| 93 | 20240319 | 170900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 94 | 20240319 | 170800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 95 | 20240319 | 170700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 96 | 20240319 | 170600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 97 | 20240319 | 170500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 98 | 20240319 | 170400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 99 | 20240319 | 170300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 100 | 20240319 | 170200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 101 | 20240319 | 170100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 102 | 20240319 | 170000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 103 | 20240319 | 165900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 104 | 20240319 | 165800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 105 | 20240319 | 165700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 106 | 20240319 | 165600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 107 | 20240319 | 165500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 108 | 20240319 | 165400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 109 | 20240319 | 165300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 110 | 20240319 | 165200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 111 | 20240319 | 165100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 112 | 20240319 | 165000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 113 | 20240319 | 164900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 114 | 20240319 | 164800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 115 | 20240319 | 164700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 116 | 20240319 | 164600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 117 | 20240319 | 164500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 118 | 20240319 | 164400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 119 | 20240319 | 164300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 120 | 20240319 | 164200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 121 | 20240319 | 164100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 122 | 20240319 | 164000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 13866 |
| 123 | 20240319 | 163900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 124 | 20240319 | 163800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 125 | 20240319 | 163700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 126 | 20240319 | 163600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 127 | 20240319 | 163500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 128 | 20240319 | 163400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 129 | 20240319 | 163300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 130 | 20240319 | 163200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 131 | 20240319 | 163100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 132 | 20240319 | 163000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 133 | 20240319 | 162900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 134 | 20240319 | 162800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 135 | 20240319 | 162700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 136 | 20240319 | 162600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 137 | 20240319 | 162500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 138 | 20240319 | 162400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 139 | 20240319 | 162300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 140 | 20240319 | 162200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 141 | 20240319 | 162100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 142 | 20240319 | 162000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 143 | 20240319 | 161900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 144 | 20240319 | 161800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 145 | 20240319 | 161700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 146 | 20240319 | 161600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 147 | 20240319 | 161500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 148 | 20240319 | 161400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 149 | 20240319 | 161300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 150 | 20240319 | 161200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 151 | 20240319 | 161100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 152 | 20240319 | 161000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 13866 |
| 153 | 20240319 | 160900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 154 | 20240319 | 160800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 155 | 20240319 | 160700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 156 | 20240319 | 160600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 157 | 20240319 | 160500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 158 | 20240319 | 160400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 159 | 20240319 | 160300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 160 | 20240319 | 160200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 161 | 20240319 | 160100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 162 | 20240319 | 160000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 163 | 20240319 | 155900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 164 | 20240319 | 155800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 165 | 20240319 | 155700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 166 | 20240319 | 155600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 167 | 20240319 | 155500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 168 | 20240319 | 155400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 169 | 20240319 | 155300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 170 | 20240319 | 155200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 171 | 20240319 | 155100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 172 | 20240319 | 155000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 173 | 20240319 | 154900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 174 | 20240319 | 154800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 175 | 20240319 | 154700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 176 | 20240319 | 154600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 177 | 20240319 | 154500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 178 | 20240319 | 154400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 179 | 20240319 | 154300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 180 | 20240319 | 154200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 181 | 20240319 | 154100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 182 | 20240319 | 154000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 13866 |
| 183 | 20240319 | 153900 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 184 | 20240319 | 153800 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 185 | 20240319 | 153700 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 186 | 20240319 | 153600 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 187 | 20240319 | 153500 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 188 | 20240319 | 153400 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 189 | 20240319 | 153300 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 190 | 20240319 | 153200 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 191 | 20240319 | 153100 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 192 | 20240319 | 153000 | 90755937000 | 321500 | 321500 | 321500 | 321500 | 13866 |
| 193 | 20240319 | 152900 | 86298018000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 194 | 20240319 | 152800 | 86298018000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 195 | 20240319 | 152700 | 86298018000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 196 | 20240319 | 152600 | 86298018000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 197 | 20240319 | 152500 | 86298018000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 198 | 20240319 | 152400 | 86298018000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 199 | 20240319 | 152300 | 86298018000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 200 | 20240319 | 152200 | 86298018000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 201 | 20240319 | 152100 | 86298018000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 202 | 20240319 | 152000 | 86298018000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 203 | 20240319 | 151900 | 86298018000 | 322500 | 322000 | 322500 | 322000 | 724 |
| 204 | 20240319 | 151800 | 86064624500 | 322500 | 322500 | 323000 | 322000 | 791 |
| 205 | 20240319 | 151700 | 85809524500 | 322500 | 322500 | 322500 | 322000 | 1270 |
| 206 | 20240319 | 151600 | 85400019000 | 322500 | 322500 | 322500 | 322000 | 708 |
| 207 | 20240319 | 151500 | 85171740000 | 322000 | 322500 | 322500 | 322000 | 445 |
| 208 | 20240319 | 151400 | 85028321000 | 322000 | 322500 | 322500 | 322000 | 988 |
| 209 | 20240319 | 151300 | 84709716500 | 322000 | 322000 | 322500 | 322000 | 2416 |
| 210 | 20240319 | 151200 | 83930630500 | 322000 | 322000 | 322500 | 322000 | 376 |
| 211 | 20240319 | 151100 | 83809452500 | 322000 | 322000 | 322500 | 322000 | 946 |
| 212 | 20240319 | 151000 | 83504717000 | 322000 | 322500 | 322500 | 322000 | 483 |
| 213 | 20240319 | 150900 | 83349118000 | 322500 | 322000 | 322500 | 322000 | 762 |
| 214 | 20240319 | 150800 | 83103749000 | 322000 | 322000 | 322500 | 322000 | 314 |
| 215 | 20240319 | 150700 | 83002633500 | 322500 | 322000 | 322500 | 322000 | 370 |
| 216 | 20240319 | 150600 | 82883406000 | 322500 | 322000 | 322500 | 322000 | 217 |
| 217 | 20240319 | 150500 | 82813508000 | 322000 | 322000 | 322500 | 322000 | 355 |
| 218 | 20240319 | 150400 | 82699189000 | 322000 | 322000 | 322500 | 322000 | 290 |
| 219 | 20240319 | 150300 | 82605746000 | 322500 | 322000 | 322500 | 322000 | 691 |
| 220 | 20240319 | 150200 | 82383124000 | 322000 | 322500 | 322500 | 321500 | 1405 |
| 221 | 20240319 | 150100 | 81930700000 | 322500 | 322500 | 323000 | 322000 | 1147 |
| 222 | 20240319 | 150000 | 81560979500 | 322500 | 322000 | 323000 | 322000 | 353 |
| 223 | 20240319 | 145900 | 81447149000 | 322000 | 323000 | 323000 | 322000 | 432 |
| 224 | 20240319 | 145800 | 81307819000 | 322500 | 322500 | 323000 | 322500 | 308 |
| 225 | 20240319 | 145700 | 81208423000 | 322500 | 323000 | 323000 | 322500 | 385 |
| 226 | 20240319 | 145600 | 81084220500 | 323000 | 323000 | 323000 | 322000 | 1223 |
| 227 | 20240319 | 145500 | 80689704000 | 323000 | 322500 | 323000 | 322500 | 522 |
| 228 | 20240319 | 145400 | 80521251000 | 322500 | 323000 | 323000 | 322500 | 717 |
| 229 | 20240319 | 145300 | 80289959000 | 323000 | 323000 | 323000 | 322500 | 117 |
| 230 | 20240319 | 145200 | 80252182500 | 323000 | 322500 | 323000 | 322500 | 232 |
| 231 | 20240319 | 145100 | 80177281500 | 322500 | 323000 | 323000 | 322500 | 465 |
| 232 | 20240319 | 145000 | 80027300000 | 323000 | 322000 | 323000 | 321500 | 1730 |
| 233 | 20240319 | 144900 | 79469503500 | 322000 | 322000 | 322500 | 322000 | 856 |
| 234 | 20240319 | 144800 | 79193855500 | 322000 | 322000 | 322000 | 321500 | 121 |
| 235 | 20240319 | 144700 | 79154894500 | 322000 | 321500 | 322000 | 321500 | 310 |
| 236 | 20240319 | 144600 | 79055099500 | 321500 | 322000 | 322500 | 321000 | 2918 |
| 237 | 20240319 | 144500 | 78116351000 | 322000 | 322000 | 322500 | 322000 | 206 |
| 238 | 20240319 | 144400 | 78049936500 | 322000 | 322500 | 322500 | 322000 | 228 |
| 239 | 20240319 | 144300 | 77976502500 | 322000 | 322000 | 322500 | 321500 | 1079 |
| 240 | 20240319 | 144200 | 77629066000 | 322000 | 321500 | 322000 | 321500 | 53 |
| 241 | 20240319 | 144100 | 77612002500 | 322000 | 322000 | 322000 | 321500 | 165 |
| 242 | 20240319 | 144000 | 77558894500 | 321500 | 321000 | 322000 | 321000 | 310 |
| 243 | 20240319 | 143900 | 77459241500 | 321000 | 321500 | 321500 | 321000 | 335 |
| 244 | 20240319 | 143800 | 77351572000 | 321500 | 321500 | 321500 | 321000 | 343 |
| 245 | 20240319 | 143700 | 77241423000 | 321500 | 321500 | 321500 | 321000 | 214 |
| 246 | 20240319 | 143600 | 77172648000 | 321500 | 321500 | 321500 | 321000 | 153 |
| 247 | 20240319 | 143500 | 77123492500 | 321500 | 321500 | 321500 | 321000 | 63 |
| 248 | 20240319 | 143400 | 77103239000 | 321500 | 321000 | 321500 | 321000 | 165 |
| 249 | 20240319 | 143300 | 77050217500 | 321000 | 322000 | 322000 | 321000 | 490 |
| 250 | 20240319 | 143200 | 76892739500 | 322000 | 321500 | 322000 | 321500 | 851 |
| 251 | 20240319 | 143100 | 76619120500 | 321500 | 322000 | 322000 | 321500 | 98 |
| 252 | 20240319 | 143000 | 76587600500 | 322000 | 322000 | 322000 | 321500 | 267 |
| 253 | 20240319 | 142900 | 76501653000 | 322000 | 322000 | 322000 | 322000 | 133 |
| 254 | 20240319 | 142800 | 76458827000 | 322000 | 321500 | 322000 | 321000 | 1393 |
| 255 | 20240319 | 142700 | 76010926500 | 321500 | 321500 | 321500 | 321000 | 117 |
| 256 | 20240319 | 142600 | 75973355000 | 321000 | 321500 | 321500 | 321000 | 425 |
| 257 | 20240319 | 142500 | 75836908000 | 321000 | 321000 | 321500 | 321000 | 184 |
| 258 | 20240319 | 142400 | 75777829000 | 321500 | 321500 | 321500 | 321000 | 230 |
| 259 | 20240319 | 142300 | 75703971500 | 321500 | 321500 | 321500 | 321000 | 190 |
| 260 | 20240319 | 142200 | 75642917000 | 321500 | 321000 | 321500 | 321000 | 161 |
| 261 | 20240319 | 142100 | 75591158000 | 321000 | 322000 | 322000 | 321000 | 352 |
| 262 | 20240319 | 142000 | 75477968000 | 322000 | 322500 | 322500 | 321500 | 535 |
| 263 | 20240319 | 141900 | 75305718000 | 322500 | 322500 | 322500 | 322000 | 145 |
| 264 | 20240319 | 141800 | 75259000500 | 322000 | 322500 | 322500 | 322000 | 29 |
| 265 | 20240319 | 141700 | 75249650500 | 322500 | 322500 | 322500 | 322000 | 31 |
| 266 | 20240319 | 141600 | 75239655000 | 322500 | 322500 | 322500 | 322000 | 126 |
| 267 | 20240319 | 141500 | 75199022000 | 322500 | 322500 | 322500 | 322000 | 158 |
| 268 | 20240319 | 141400 | 75148089500 | 322500 | 322500 | 322500 | 322000 | 122 |
| 269 | 20240319 | 141300 | 75108789000 | 322500 | 322000 | 322500 | 322000 | 142 |
| 270 | 20240319 | 141200 | 75063059500 | 322000 | 322500 | 322500 | 321500 | 563 |
| 271 | 20240319 | 141100 | 74881793500 | 322500 | 322000 | 322500 | 321500 | 181 |
| 272 | 20240319 | 141000 | 74823476500 | 322000 | 322000 | 322000 | 321500 | 141 |
| 273 | 20240319 | 140900 | 74778078500 | 322500 | 322500 | 322500 | 321500 | 263 |
| 274 | 20240319 | 140800 | 74693427500 | 322000 | 322500 | 322500 | 322000 | 301 |
| 275 | 20240319 | 140700 | 74596498000 | 322000 | 322000 | 322500 | 322000 | 288 |
| 276 | 20240319 | 140600 | 74503750000 | 322500 | 322000 | 322500 | 322000 | 723 |
| 277 | 20240319 | 140500 | 74270888000 | 322000 | 323000 | 323000 | 322000 | 1195 |
| 278 | 20240319 | 140400 | 73885528000 | 323000 | 323000 | 323000 | 323000 | 124 |
| 279 | 20240319 | 140300 | 73845476000 | 323000 | 323000 | 323500 | 322500 | 471 |
| 280 | 20240319 | 140200 | 73693357500 | 323000 | 323500 | 324000 | 323000 | 569 |
| 281 | 20240319 | 140100 | 73509357000 | 323500 | 322500 | 324000 | 322500 | 4316 |
| 282 | 20240319 | 140000 | 72114656000 | 322500 | 323000 | 323000 | 322000 | 181 |
| 283 | 20240319 | 135900 | 72056236000 | 322500 | 322500 | 323000 | 322500 | 424 |
| 284 | 20240319 | 135800 | 71919463000 | 323000 | 322500 | 323000 | 322500 | 276 |
| 285 | 20240319 | 135700 | 71830332500 | 323000 | 322500 | 323000 | 322000 | 312 |
| 286 | 20240319 | 135600 | 71729721000 | 322500 | 322500 | 323000 | 322000 | 543 |
| 287 | 20240319 | 135500 | 71554584500 | 322500 | 322000 | 323000 | 322000 | 280 |
| 288 | 20240319 | 135400 | 71464347000 | 322500 | 322500 | 323000 | 322500 | 317 |
| 289 | 20240319 | 135300 | 71362002500 | 323000 | 322500 | 323000 | 322000 | 549 |
| 290 | 20240319 | 135200 | 71185041500 | 322000 | 322500 | 322500 | 322000 | 588 |
| 291 | 20240319 | 135100 | 70995459000 | 322000 | 321500 | 322500 | 321500 | 1566 |
| 292 | 20240319 | 135000 | 70490998500 | 322000 | 322000 | 322000 | 321500 | 426 |
| 293 | 20240319 | 134900 | 70353914500 | 322000 | 321500 | 322000 | 321500 | 193 |
| 294 | 20240319 | 134800 | 70291858500 | 321500 | 321500 | 322000 | 321500 | 674 |
| 295 | 20240319 | 134700 | 70075163500 | 321500 | 322000 | 322000 | 321500 | 329 |
| 296 | 20240319 | 134600 | 69969367500 | 322000 | 322000 | 322500 | 321500 | 542 |
| 297 | 20240319 | 134500 | 69794922500 | 322000 | 322000 | 322500 | 322000 | 342 |
| 298 | 20240319 | 134400 | 69684684000 | 322000 | 322000 | 322500 | 321500 | 699 |
| 299 | 20240319 | 134300 | 69459646500 | 322000 | 322500 | 323000 | 322000 | 640 |
| 300 | 20240319 | 134200 | 69253288000 | 322500 | 323000 | 323500 | 322500 | 567 |
| 301 | 20240319 | 134100 | 69070188500 | 323000 | 322500 | 323500 | 322500 | 570 |
| 302 | 20240319 | 134000 | 68886134000 | 323000 | 323500 | 324000 | 322500 | 1390 |
| 303 | 20240319 | 133900 | 68436922500 | 323500 | 324000 | 324000 | 323000 | 2367 |
| 304 | 20240319 | 133800 | 67671045500 | 324000 | 323000 | 324000 | 322500 | 5455 |
| 305 | 20240319 | 133700 | 65907508000 | 323000 | 322500 | 323000 | 322500 | 336 |
| 306 | 20240319 | 133600 | 65799129500 | 322500 | 323000 | 323500 | 322000 | 4801 |
| 307 | 20240319 | 133500 | 64248188500 | 323000 | 323000 | 324000 | 323000 | 4687 |
| 308 | 20240319 | 133400 | 62732986500 | 322500 | 322500 | 323000 | 322000 | 814 |
| 309 | 20240319 | 133300 | 62470326500 | 322500 | 322000 | 322500 | 322000 | 1334 |
| 310 | 20240319 | 133200 | 62040302000 | 322000 | 321000 | 322000 | 321000 | 2499 |
| 311 | 20240319 | 133100 | 61236428500 | 321500 | 321000 | 321500 | 321000 | 193 |
| 312 | 20240319 | 133000 | 61174426500 | 321000 | 322000 | 322000 | 321000 | 902 |
| 313 | 20240319 | 132900 | 60884325000 | 322000 | 321500 | 322000 | 321500 | 398 |
| 314 | 20240319 | 132800 | 60756182500 | 321500 | 321000 | 322000 | 321000 | 1118 |
| 315 | 20240319 | 132700 | 60396796500 | 321000 | 320000 | 321000 | 320000 | 1843 |
| 316 | 20240319 | 132600 | 59805466500 | 320500 | 321000 | 321000 | 320500 | 205 |
| 317 | 20240319 | 132500 | 59739750500 | 321000 | 320000 | 321000 | 319500 | 719 |
| 318 | 20240319 | 132400 | 59509436500 | 319500 | 320000 | 320000 | 319500 | 162 |
| 319 | 20240319 | 132300 | 59457658500 | 319500 | 320500 | 320500 | 319500 | 591 |
| 320 | 20240319 | 132200 | 59268510500 | 320500 | 320000 | 320500 | 320000 | 934 |
| 321 | 20240319 | 132100 | 58969187500 | 320500 | 320500 | 320500 | 320000 | 259 |
| 322 | 20240319 | 132000 | 58886209000 | 320500 | 320500 | 320500 | 320000 | 210 |
| 323 | 20240319 | 131900 | 58818904500 | 320500 | 320500 | 320500 | 320000 | 126 |
| 324 | 20240319 | 131800 | 58778531000 | 320500 | 320500 | 321000 | 320000 | 322 |
| 325 | 20240319 | 131700 | 58675342000 | 320500 | 320000 | 320500 | 320000 | 460 |
| 326 | 20240319 | 131600 | 58527926500 | 320000 | 320000 | 320500 | 320000 | 629 |
| 327 | 20240319 | 131500 | 58326642500 | 320000 | 319500 | 320000 | 319500 | 988 |
| 328 | 20240319 | 131400 | 58010661000 | 319500 | 319500 | 319500 | 319000 | 294 |
| 329 | 20240319 | 131300 | 57916769500 | 319500 | 318500 | 319500 | 318500 | 572 |
| 330 | 20240319 | 131200 | 57734137500 | 318500 | 318000 | 319000 | 318000 | 1230 |
| 331 | 20240319 | 131100 | 57342673500 | 318000 | 318000 | 318000 | 317500 | 157 |
| 332 | 20240319 | 131000 | 57292775500 | 318000 | 317500 | 318000 | 317500 | 189 |
| 333 | 20240319 | 130900 | 57232736000 | 318000 | 318000 | 318000 | 317500 | 123 |
| 334 | 20240319 | 130800 | 57193670500 | 318000 | 317500 | 318000 | 317500 | 221 |
| 335 | 20240319 | 130700 | 57123478000 | 318000 | 317500 | 318000 | 317500 | 137 |
| 336 | 20240319 | 130600 | 57079916000 | 318000 | 318000 | 318000 | 317500 | 195 |
| 337 | 20240319 | 130500 | 57017933000 | 317500 | 317500 | 318000 | 317500 | 198 |
| 338 | 20240319 | 130400 | 56955038500 | 317500 | 318000 | 318000 | 317500 | 117 |
| 339 | 20240319 | 130300 | 56917856500 | 318000 | 318000 | 318000 | 317500 | 119 |
| 340 | 20240319 | 130200 | 56880054000 | 318000 | 318000 | 318000 | 317500 | 91 |
| 341 | 20240319 | 130100 | 56851121000 | 318000 | 318000 | 318000 | 317500 | 279 |
| 342 | 20240319 | 130000 | 56762411500 | 318000 | 318000 | 318000 | 317500 | 64 |
| 343 | 20240319 | 125900 | 56742067500 | 318000 | 317500 | 318000 | 317500 | 210 |
| 344 | 20240319 | 125800 | 56675331500 | 317500 | 317000 | 317500 | 317000 | 224 |
| 345 | 20240319 | 125700 | 56604219000 | 317500 | 317000 | 317500 | 317000 | 164 |
| 346 | 20240319 | 125600 | 56552220000 | 317000 | 317000 | 317000 | 316500 | 283 |
| 347 | 20240319 | 125500 | 56462515000 | 317000 | 317000 | 317000 | 316500 | 91 |
| 348 | 20240319 | 125400 | 56433678000 | 317000 | 317000 | 317000 | 316500 | 206 |
| 349 | 20240319 | 125300 | 56368389000 | 316500 | 316500 | 317000 | 316500 | 198 |
| 350 | 20240319 | 125200 | 56305699000 | 317000 | 316500 | 317000 | 316000 | 855 |
| 351 | 20240319 | 125100 | 56035121000 | 316500 | 316500 | 316500 | 316000 | 173 |
| 352 | 20240319 | 125000 | 55980415000 | 316500 | 316500 | 317000 | 316500 | 334 |
| 353 | 20240319 | 124900 | 55874693000 | 316000 | 316500 | 316500 | 316000 | 673 |
| 354 | 20240319 | 124800 | 55661869500 | 316500 | 316500 | 316500 | 316000 | 281 |
| 355 | 20240319 | 124700 | 55572985000 | 316000 | 317000 | 317000 | 316000 | 1157 |
| 356 | 20240319 | 124600 | 55206799000 | 316500 | 316500 | 317000 | 316500 | 104 |
| 357 | 20240319 | 124500 | 55173878000 | 316500 | 317000 | 317000 | 316500 | 814 |
| 358 | 20240319 | 124400 | 54916199000 | 317000 | 317500 | 317500 | 316500 | 434 |
| 359 | 20240319 | 124300 | 54778682500 | 317000 | 317000 | 317000 | 316500 | 471 |
| 360 | 20240319 | 124200 | 54629406000 | 317000 | 317500 | 317500 | 316500 | 526 |
| 361 | 20240319 | 124100 | 54462653000 | 317500 | 317000 | 317500 | 316500 | 261 |
| 362 | 20240319 | 124000 | 54379919500 | 317000 | 316500 | 317000 | 316000 | 779 |
| 363 | 20240319 | 123900 | 54133402000 | 316500 | 316500 | 316500 | 316000 | 350 |
| 364 | 20240319 | 123800 | 54022746500 | 316500 | 316000 | 316500 | 316000 | 501 |
| 365 | 20240319 | 123700 | 53864337000 | 316000 | 316000 | 316500 | 315500 | 1621 |
| 366 | 20240319 | 123600 | 53352196000 | 315500 | 316000 | 316000 | 315500 | 528 |
| 367 | 20240319 | 123500 | 53185531000 | 315500 | 316500 | 316500 | 315500 | 1349 |
| 368 | 20240319 | 123400 | 52759590000 | 316000 | 316500 | 317000 | 316000 | 1980 |
| 369 | 20240319 | 123300 | 52133486500 | 317000 | 317000 | 317500 | 316500 | 3112 |
| 370 | 20240319 | 123200 | 51146975500 | 317000 | 317000 | 317500 | 317000 | 335 |
| 371 | 20240319 | 123100 | 51040741500 | 317000 | 317500 | 317500 | 317000 | 423 |
| 372 | 20240319 | 123000 | 50906470500 | 317500 | 317500 | 318000 | 317000 | 823 |
| 373 | 20240319 | 122900 | 50645169000 | 317500 | 318000 | 318000 | 317500 | 864 |
| 374 | 20240319 | 122800 | 50370818500 | 318000 | 318000 | 318500 | 318000 | 1041 |
| 375 | 20240319 | 122700 | 50039763000 | 318000 | 318500 | 318500 | 318000 | 541 |
| 376 | 20240319 | 122600 | 49867704500 | 318500 | 318000 | 318500 | 318000 | 213 |
| 377 | 20240319 | 122500 | 49799909500 | 318500 | 317500 | 318500 | 317500 | 515 |
| 378 | 20240319 | 122400 | 49636155000 | 318000 | 319000 | 319000 | 317500 | 3139 |
| 379 | 20240319 | 122300 | 48637161000 | 319000 | 318500 | 319000 | 318500 | 527 |
| 380 | 20240319 | 122200 | 48469290000 | 319000 | 319000 | 319500 | 318500 | 1560 |
| 381 | 20240319 | 122100 | 47971663500 | 319500 | 319000 | 319500 | 319000 | 218 |
| 382 | 20240319 | 122000 | 47902103000 | 319000 | 319500 | 319500 | 319000 | 142 |
| 383 | 20240319 | 121900 | 47856773500 | 319500 | 319500 | 319500 | 319000 | 223 |
| 384 | 20240319 | 121800 | 47785581000 | 319500 | 319500 | 320000 | 319500 | 891 |
| 385 | 20240319 | 121700 | 47500896000 | 319500 | 320500 | 320500 | 319500 | 2421 |
| 386 | 20240319 | 121600 | 46726366000 | 320500 | 320500 | 320500 | 320000 | 862 |
| 387 | 20240319 | 121500 | 46450502000 | 320500 | 320500 | 320500 | 320000 | 504 |
| 388 | 20240319 | 121400 | 46288984500 | 320500 | 320000 | 320500 | 320000 | 66 |
| 389 | 20240319 | 121300 | 46267844500 | 320000 | 320500 | 320500 | 320000 | 64 |
| 390 | 20240319 | 121200 | 46247345500 | 320500 | 320500 | 320500 | 320000 | 97 |
| 391 | 20240319 | 121100 | 46216283500 | 320500 | 320500 | 320500 | 320000 | 106 |
| 392 | 20240319 | 121000 | 46182338500 | 320500 | 320000 | 320500 | 320000 | 55 |
| 393 | 20240319 | 120900 | 46164719000 | 320000 | 320500 | 320500 | 320000 | 116 |
| 394 | 20240319 | 120800 | 46127583000 | 320500 | 320500 | 320500 | 320000 | 109 |
| 395 | 20240319 | 120700 | 46092669500 | 320500 | 320000 | 320500 | 320000 | 76 |
| 396 | 20240319 | 120600 | 46068318000 | 320000 | 320000 | 320500 | 320000 | 371 |
| 397 | 20240319 | 120500 | 45949594000 | 320000 | 320500 | 320500 | 320000 | 165 |
| 398 | 20240319 | 120400 | 45896718500 | 320000 | 320500 | 320500 | 320000 | 280 |
| 399 | 20240319 | 120300 | 45807051500 | 320000 | 320500 | 320500 | 320000 | 473 |
| 400 | 20240319 | 120200 | 45655547500 | 320500 | 321000 | 321000 | 320500 | 2279 |
| 401 | 20240319 | 120100 | 44925118000 | 321000 | 321000 | 321500 | 320500 | 1283 |
| 402 | 20240319 | 120000 | 44513254500 | 321000 | 321000 | 321500 | 321000 | 34 |
| 403 | 20240319 | 115900 | 44502327000 | 321500 | 321500 | 321500 | 321000 | 177 |
| 404 | 20240319 | 115800 | 44445436500 | 321000 | 321000 | 321500 | 321000 | 78 |
| 405 | 20240319 | 115700 | 44420366000 | 321000 | 321000 | 321500 | 321000 | 145 |
| 406 | 20240319 | 115600 | 44373808000 | 321000 | 321000 | 321500 | 321000 | 300 |
| 407 | 20240319 | 115500 | 44277497500 | 321000 | 321000 | 321500 | 321000 | 53 |
| 408 | 20240319 | 115400 | 44260470500 | 321000 | 321500 | 321500 | 321000 | 113 |
| 409 | 20240319 | 115300 | 44224166000 | 321500 | 321500 | 321500 | 321000 | 116 |
| 410 | 20240319 | 115200 | 44186883000 | 321500 | 321500 | 321500 | 321000 | 720 |
| 411 | 20240319 | 115100 | 43955709500 | 321000 | 321500 | 321500 | 321000 | 64 |
| 412 | 20240319 | 115000 | 43935137000 | 321500 | 321500 | 321500 | 321000 | 182 |
| 413 | 20240319 | 114900 | 43876682500 | 321000 | 321500 | 321500 | 321000 | 86 |
| 414 | 20240319 | 114800 | 43849056000 | 321500 | 321500 | 321500 | 321000 | 140 |
| 415 | 20240319 | 114700 | 43804105500 | 321500 | 321500 | 321500 | 321000 | 13 |
| 416 | 20240319 | 114600 | 43799926500 | 321500 | 321500 | 322000 | 321500 | 593 |
| 417 | 20240319 | 114500 | 43609260000 | 322000 | 321500 | 322000 | 321500 | 86 |
| 418 | 20240319 | 114400 | 43581579000 | 322000 | 321500 | 322000 | 321500 | 168 |
| 419 | 20240319 | 114300 | 43527538000 | 322000 | 322000 | 322000 | 321500 | 78 |
| 420 | 20240319 | 114200 | 43502438000 | 322000 | 322000 | 322000 | 322000 | 93 |
| 421 | 20240319 | 114100 | 43472492000 | 322000 | 322000 | 322500 | 321500 | 300 |
| 422 | 20240319 | 114000 | 43375906500 | 322000 | 322000 | 322000 | 322000 | 757 |
| 423 | 20240319 | 113900 | 43132152500 | 322000 | 322000 | 322000 | 322000 | 79 |
| 424 | 20240319 | 113800 | 43106714500 | 322000 | 322000 | 322000 | 321500 | 116 |
| 425 | 20240319 | 113700 | 43069364000 | 322000 | 321500 | 322000 | 321500 | 59 |
| 426 | 20240319 | 113600 | 43050372000 | 322000 | 322000 | 322000 | 321500 | 135 |
| 427 | 20240319 | 113500 | 43006962500 | 321500 | 321500 | 322000 | 321000 | 97 |
| 428 | 20240319 | 113400 | 42975755000 | 321500 | 321500 | 322000 | 321000 | 476 |
| 429 | 20240319 | 113300 | 42822737000 | 322000 | 321500 | 322000 | 321000 | 195 |
| 430 | 20240319 | 113200 | 42760016500 | 321500 | 321500 | 321500 | 321000 | 81 |
| 431 | 20240319 | 113100 | 42733976000 | 321500 | 321500 | 321500 | 321000 | 76 |
| 432 | 20240319 | 113000 | 42709556500 | 321500 | 321500 | 322000 | 321000 | 38 |
| 433 | 20240319 | 112900 | 42697339500 | 321500 | 321500 | 321500 | 321000 | 370 |
| 434 | 20240319 | 112800 | 42578389000 | 321500 | 321000 | 321500 | 321000 | 266 |
| 435 | 20240319 | 112700 | 42492909000 | 321500 | 321500 | 321500 | 321000 | 243 |
| 436 | 20240319 | 112600 | 42414860500 | 321000 | 321500 | 321500 | 321000 | 85 |
| 437 | 20240319 | 112500 | 42387554500 | 321500 | 321500 | 321500 | 321000 | 191 |
| 438 | 20240319 | 112400 | 42326205500 | 321500 | 321500 | 321500 | 321000 | 174 |
| 439 | 20240319 | 112300 | 42270277500 | 321500 | 321500 | 321500 | 321000 | 521 |
| 440 | 20240319 | 112200 | 42102806500 | 321500 | 321000 | 321500 | 321000 | 64 |
| 441 | 20240319 | 112100 | 42082235500 | 321500 | 321500 | 321500 | 321000 | 224 |
| 442 | 20240319 | 112000 | 42010301000 | 321500 | 321500 | 321500 | 321000 | 77 |
| 443 | 20240319 | 111900 | 41985559500 | 321500 | 321500 | 321500 | 321000 | 145 |
| 444 | 20240319 | 111800 | 41938944500 | 321500 | 321500 | 321500 | 321000 | 89 |
| 445 | 20240319 | 111700 | 41910341000 | 321500 | 321500 | 321500 | 321000 | 73 |
| 446 | 20240319 | 111600 | 41886886500 | 321000 | 321500 | 321500 | 321000 | 47 |
| 447 | 20240319 | 111500 | 41871782000 | 321500 | 321500 | 321500 | 321000 | 258 |
| 448 | 20240319 | 111400 | 41788923000 | 321500 | 321500 | 321500 | 321000 | 111 |
| 449 | 20240319 | 111300 | 41753242500 | 321000 | 321000 | 321500 | 321000 | 68 |
| 450 | 20240319 | 111200 | 41731411000 | 321500 | 321000 | 321500 | 321000 | 174 |
| 451 | 20240319 | 111100 | 41675534000 | 321500 | 321500 | 321500 | 321000 | 55 |
| 452 | 20240319 | 111000 | 41657864000 | 321500 | 321000 | 321500 | 321000 | 619 |
| 453 | 20240319 | 110900 | 41459160000 | 321500 | 321500 | 321500 | 321000 | 81 |
| 454 | 20240319 | 110800 | 41433144000 | 321000 | 321000 | 321500 | 321000 | 57 |
| 455 | 20240319 | 110700 | 41414833000 | 321000 | 321000 | 321500 | 321000 | 191 |
| 456 | 20240319 | 110600 | 41353508000 | 321500 | 321500 | 321500 | 321000 | 56 |
| 457 | 20240319 | 110500 | 41335515000 | 321000 | 321000 | 321500 | 321000 | 102 |
| 458 | 20240319 | 110400 | 41302755000 | 321000 | 321000 | 321500 | 321000 | 224 |
| 459 | 20240319 | 110300 | 41230843500 | 321000 | 321000 | 321500 | 321000 | 390 |
| 460 | 20240319 | 110200 | 41105643500 | 321000 | 321500 | 321500 | 321000 | 148 |
| 461 | 20240319 | 110100 | 41058091000 | 321000 | 321000 | 321500 | 321000 | 226 |
| 462 | 20240319 | 110000 | 40985533000 | 321500 | 321500 | 321500 | 321000 | 38 |
| 463 | 20240319 | 105900 | 40973320500 | 321000 | 321500 | 321500 | 321000 | 98 |
| 464 | 20240319 | 105800 | 40941833000 | 321000 | 321000 | 321500 | 321000 | 131 |
| 465 | 20240319 | 105700 | 40899758000 | 321500 | 321000 | 321500 | 321000 | 132 |
| 466 | 20240319 | 105600 | 40857375000 | 321000 | 322000 | 322000 | 321000 | 1057 |
| 467 | 20240319 | 105500 | 40517653500 | 322000 | 322000 | 322000 | 322000 | 42 |
| 468 | 20240319 | 105400 | 40504129500 | 321500 | 322000 | 322000 | 321500 | 108 |
| 469 | 20240319 | 105300 | 40469401000 | 322000 | 322000 | 322000 | 321500 | 162 |
| 470 | 20240319 | 105200 | 40417240500 | 321500 | 322000 | 322000 | 321500 | 162 |
| 471 | 20240319 | 105100 | 40365133000 | 322000 | 322000 | 322000 | 321500 | 167 |
| 472 | 20240319 | 105000 | 40311437500 | 322000 | 322000 | 322000 | 321500 | 62 |
| 473 | 20240319 | 104900 | 40291476500 | 322000 | 322000 | 322500 | 322000 | 250 |
| 474 | 20240319 | 104800 | 40210946000 | 322500 | 322500 | 323000 | 322000 | 342 |
| 475 | 20240319 | 104700 | 40100723500 | 322500 | 323000 | 323000 | 322500 | 94 |
| 476 | 20240319 | 104600 | 40070398000 | 323000 | 322500 | 323000 | 322500 | 460 |
| 477 | 20240319 | 104500 | 39922043500 | 322500 | 323000 | 323000 | 322500 | 911 |
| 478 | 20240319 | 104400 | 39628144500 | 323000 | 323000 | 323000 | 322500 | 813 |
| 479 | 20240319 | 104300 | 39365688500 | 322500 | 322500 | 322500 | 322000 | 952 |
| 480 | 20240319 | 104200 | 39058711500 | 322500 | 322000 | 322500 | 322000 | 420 |
| 481 | 20240319 | 104100 | 38923447000 | 322000 | 322000 | 322000 | 321500 | 96 |
| 482 | 20240319 | 104000 | 38892540000 | 321000 | 321500 | 321500 | 321000 | 618 |
| 483 | 20240319 | 103900 | 38693866000 | 321500 | 321000 | 321500 | 321000 | 198 |
| 484 | 20240319 | 103800 | 38630294500 | 321000 | 321000 | 321500 | 321000 | 47 |
| 485 | 20240319 | 103700 | 38615193000 | 321000 | 320500 | 321500 | 320500 | 895 |
| 486 | 20240319 | 103600 | 38327923000 | 320500 | 321000 | 321000 | 320500 | 579 |
| 487 | 20240319 | 103500 | 38142330000 | 320500 | 321000 | 321000 | 320500 | 76 |
| 488 | 20240319 | 103400 | 38117936000 | 321000 | 321000 | 321500 | 320500 | 534 |
| 489 | 20240319 | 103300 | 37946513000 | 321000 | 321000 | 321500 | 320500 | 351 |
| 490 | 20240319 | 103200 | 37833836000 | 321000 | 321000 | 321000 | 320500 | 376 |
| 491 | 20240319 | 103100 | 37713209000 | 321000 | 321000 | 321000 | 320500 | 275 |
| 492 | 20240319 | 103000 | 37624955000 | 321000 | 321000 | 321500 | 320500 | 308 |
| 493 | 20240319 | 102900 | 37526125000 | 321000 | 321000 | 321500 | 321000 | 467 |
| 494 | 20240319 | 102800 | 37376210000 | 321500 | 321500 | 321500 | 321000 | 197 |
| 495 | 20240319 | 102700 | 37312956000 | 321000 | 321500 | 321500 | 321000 | 147 |
| 496 | 20240319 | 102600 | 37265749500 | 321000 | 321500 | 321500 | 321000 | 149 |
| 497 | 20240319 | 102500 | 37217869500 | 321000 | 321000 | 321000 | 320500 | 870 |
| 498 | 20240319 | 102400 | 36938608500 | 320500 | 321000 | 321000 | 320500 | 336 |
| 499 | 20240319 | 102300 | 36830849500 | 321000 | 321500 | 321500 | 320500 | 2356 |
| 500 | 20240319 | 102200 | 36074570500 | 321500 | 321500 | 322000 | 321000 | 596 |
| 501 | 20240319 | 102100 | 35882962000 | 321500 | 322000 | 322000 | 321500 | 154 |
| 502 | 20240319 | 102000 | 35833427000 | 322000 | 322000 | 322000 | 321500 | 246 |
| 503 | 20240319 | 101900 | 35754304500 | 321500 | 321500 | 322000 | 321500 | 206 |
| 504 | 20240319 | 101800 | 35688051500 | 322000 | 321500 | 322000 | 321500 | 121 |
| 505 | 20240319 | 101700 | 35649096500 | 322000 | 322000 | 322000 | 321500 | 135 |
| 506 | 20240319 | 101600 | 35605629000 | 322000 | 323000 | 323000 | 322000 | 2203 |
| 507 | 20240319 | 101500 | 34895587500 | 323000 | 323000 | 323000 | 322500 | 152 |
| 508 | 20240319 | 101400 | 34846512500 | 323000 | 323500 | 323500 | 323000 | 457 |
| 509 | 20240319 | 101300 | 34698838500 | 323500 | 322500 | 323500 | 322500 | 689 |
| 510 | 20240319 | 101200 | 34476503000 | 322500 | 322500 | 322500 | 322000 | 63 |
| 511 | 20240319 | 101100 | 34456198000 | 322500 | 322500 | 323000 | 322000 | 134 |
| 512 | 20240319 | 101000 | 34412987000 | 322500 | 322000 | 323000 | 322000 | 196 |
| 513 | 20240319 | 100900 | 34349795000 | 323000 | 323500 | 323500 | 322500 | 837 |
| 514 | 20240319 | 100800 | 34079585500 | 323000 | 323000 | 323500 | 323000 | 81 |
| 515 | 20240319 | 100700 | 34053405000 | 323000 | 322500 | 323500 | 322500 | 575 |
| 516 | 20240319 | 100600 | 33867688500 | 322500 | 322500 | 323000 | 322500 | 92 |
| 517 | 20240319 | 100500 | 33837998500 | 322500 | 323000 | 323000 | 322500 | 152 |
| 518 | 20240319 | 100400 | 33788937500 | 323000 | 323000 | 323000 | 322500 | 350 |
| 519 | 20240319 | 100300 | 33675890000 | 323000 | 324000 | 324000 | 323000 | 532 |
| 520 | 20240319 | 100200 | 33503894000 | 323500 | 324000 | 324000 | 323500 | 149 |
| 521 | 20240319 | 100100 | 33455656000 | 323500 | 324000 | 324000 | 323500 | 234 |
| 522 | 20240319 | 100000 | 33379867000 | 324000 | 323500 | 324000 | 323500 | 741 |
| 523 | 20240319 | 095900 | 33139817500 | 324000 | 323500 | 324000 | 323500 | 404 |
| 524 | 20240319 | 095800 | 33009021500 | 323500 | 323500 | 324000 | 322500 | 1750 |
| 525 | 20240319 | 095700 | 32443194500 | 324000 | 323000 | 324000 | 322500 | 1690 |
| 526 | 20240319 | 095600 | 31896883500 | 322500 | 322500 | 323000 | 322500 | 223 |
| 527 | 20240319 | 095500 | 31824936000 | 322500 | 321500 | 322500 | 321500 | 895 |
| 528 | 20240319 | 095400 | 31536791500 | 321500 | 321000 | 321500 | 321000 | 375 |
| 529 | 20240319 | 095300 | 31416366500 | 321000 | 321500 | 321500 | 321000 | 166 |
| 530 | 20240319 | 095200 | 31363012500 | 321500 | 320500 | 321500 | 320500 | 779 |
| 531 | 20240319 | 095100 | 31112942500 | 320500 | 321000 | 321000 | 320500 | 528 |
| 532 | 20240319 | 095000 | 30943698500 | 321000 | 321500 | 321500 | 320500 | 1337 |
| 533 | 20240319 | 094900 | 30514532000 | 321000 | 321500 | 321500 | 321000 | 72 |
| 534 | 20240319 | 094800 | 30491392500 | 321000 | 321500 | 321500 | 321000 | 459 |
| 535 | 20240319 | 094700 | 30343855500 | 321500 | 321500 | 322000 | 321000 | 1017 |
| 536 | 20240319 | 094600 | 30016883000 | 321500 | 321500 | 321500 | 321000 | 375 |
| 537 | 20240319 | 094500 | 29896435000 | 321000 | 321500 | 321500 | 321000 | 162 |
| 538 | 20240319 | 094400 | 29844359000 | 321500 | 321500 | 322000 | 321000 | 685 |
| 539 | 20240319 | 094300 | 29624173000 | 321500 | 321000 | 322000 | 321000 | 365 |
| 540 | 20240319 | 094200 | 29506817000 | 321500 | 321500 | 321500 | 321000 | 154 |
| 541 | 20240319 | 094100 | 29457321500 | 321500 | 321500 | 321500 | 321000 | 210 |
| 542 | 20240319 | 094000 | 29389853000 | 321500 | 321500 | 322000 | 321000 | 395 |
| 543 | 20240319 | 093900 | 29262842500 | 321500 | 322000 | 322000 | 321000 | 1851 |
| 544 | 20240319 | 093800 | 28667990000 | 322000 | 322000 | 322000 | 321500 | 155 |
| 545 | 20240319 | 093700 | 28618114500 | 322000 | 321500 | 322000 | 321000 | 503 |
| 546 | 20240319 | 093600 | 28456407000 | 321500 | 321000 | 322000 | 321000 | 1415 |
| 547 | 20240319 | 093500 | 28001900500 | 321000 | 320500 | 321000 | 320500 | 182 |
| 548 | 20240319 | 093400 | 27943544500 | 320500 | 320500 | 321000 | 320500 | 675 |
| 549 | 20240319 | 093300 | 27727193000 | 320500 | 320500 | 321000 | 320000 | 840 |
| 550 | 20240319 | 093200 | 27458128500 | 320500 | 320500 | 321000 | 320500 | 433 |
| 551 | 20240319 | 093100 | 27319344000 | 320500 | 321000 | 321000 | 320000 | 1424 |
| 552 | 20240319 | 093000 | 26862928500 | 321000 | 320500 | 321000 | 320500 | 583 |
| 553 | 20240319 | 092900 | 26675997000 | 320500 | 320000 | 321000 | 320000 | 1101 |
| 554 | 20240319 | 092800 | 26323146500 | 320000 | 320000 | 320500 | 320000 | 1886 |
| 555 | 20240319 | 092700 | 25719604500 | 320000 | 320500 | 321000 | 320000 | 3479 |
| 556 | 20240319 | 092600 | 24605157000 | 320500 | 321500 | 321500 | 320500 | 4126 |
| 557 | 20240319 | 092500 | 23280416500 | 321500 | 321500 | 322000 | 321000 | 1176 |
| 558 | 20240319 | 092400 | 22902397500 | 321500 | 321500 | 322000 | 321500 | 2561 |
| 559 | 20240319 | 092300 | 22078980500 | 321500 | 322000 | 322500 | 321500 | 1112 |
| 560 | 20240319 | 092200 | 21720983000 | 322000 | 322500 | 322500 | 322000 | 2129 |
| 561 | 20240319 | 092100 | 21034633500 | 322500 | 322500 | 323000 | 322500 | 405 |
| 562 | 20240319 | 092000 | 20903952000 | 322500 | 323500 | 323500 | 322500 | 1479 |
| 563 | 20240319 | 091900 | 20426307000 | 323500 | 323500 | 324000 | 323000 | 637 |
| 564 | 20240319 | 091800 | 20220239000 | 324000 | 324000 | 324000 | 323500 | 691 |
| 565 | 20240319 | 091700 | 19996596500 | 324000 | 323500 | 324000 | 323500 | 1613 |
| 566 | 20240319 | 091600 | 19474110000 | 324000 | 322000 | 324000 | 322000 | 2777 |
| 567 | 20240319 | 091500 | 18577063500 | 322500 | 322500 | 322500 | 322000 | 1563 |
| 568 | 20240319 | 091400 | 18073662500 | 322500 | 322500 | 323000 | 322000 | 977 |
| 569 | 20240319 | 091300 | 17758655000 | 322500 | 322500 | 323500 | 322500 | 1334 |
| 570 | 20240319 | 091200 | 17327787000 | 322500 | 322500 | 323000 | 322000 | 1298 |
| 571 | 20240319 | 091100 | 16909272000 | 322500 | 323500 | 323500 | 322000 | 4941 |
| 572 | 20240319 | 091000 | 15313631500 | 323500 | 322500 | 323500 | 322500 | 2376 |
| 573 | 20240319 | 090900 | 14545625500 | 322500 | 322500 | 323000 | 322000 | 1375 |
| 574 | 20240319 | 090800 | 14102216500 | 322500 | 324000 | 324000 | 322000 | 1390 |
| 575 | 20240319 | 090700 | 13653519500 | 324000 | 322000 | 324000 | 321500 | 1932 |
| 576 | 20240319 | 090600 | 13030921000 | 321500 | 323000 | 323500 | 321500 | 5605 |
| 577 | 20240319 | 090500 | 11224872000 | 323000 | 323000 | 323500 | 323000 | 2344 |
| 578 | 20240319 | 090400 | 10467459500 | 323500 | 323500 | 324000 | 323000 | 1842 |
| 579 | 20240319 | 090300 | 9871461500 | 324000 | 324000 | 324500 | 323000 | 4443 |
| 580 | 20240319 | 090200 | 8433600500 | 324000 | 325000 | 325000 | 323000 | 4296 |
| 581 | 20240319 | 090100 | 7042254500 | 325000 | 326000 | 326500 | 324000 | 9490 |
| 582 | 20240319 | 090000 | 3955521000 | 326000 | 325500 | 326000 | 325000 | 12150 |